Dark

LRCX20270319C360
LRCX Mar 19 2027 360.00 Call (LRCX270319C00360000)
option OPRA

EOD

Sep 29, 2026

41.77+10.737%(+4.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	43.2500	43.2500	41.7700	41.7700	+10.737%	4	415	0.000%
2026-09-28	37.7200	37.7200	37.7200	37.7200	+16.420%	1	416	+10.737%
2026-09-24	32.4000	32.4000	32.4000	32.4000	-4.930%	5	416	+28.920%
2026-09-23	34.0000	34.0800	33.7500	34.0800	+7.508%	4	416	+22.565%
2026-09-21	31.7000	31.7000	31.7000	31.7000	+30.722%	1	416	+31.767%
2026-09-18	23.9500	24.5700	23.9500	24.2500	+26.632%	21	415	+72.247%
2026-09-17	19.1500	19.1500	19.1500	19.1500	-3.429%	1	414	+118.120%
2026-09-16	21.4100	21.4100	19.8300	19.8300	+0.660%	23	414	+110.640%
2026-09-15	20.5100	20.5100	19.4000	19.7000	-16.878%	18	423	+112.030%
2026-09-14	24.3500	24.3500	23.7000	23.7000	-30.294%	6	410	+76.245%
2026-09-11	34.0000	34.0000	34.0000	34.0000	-3.134%	1	409	+22.853%
2026-09-10	35.6600	37.3000	35.0000	35.1000	-16.726%	7	408	+19.003%
2026-09-09	43.2500	43.3000	42.1500	42.1500	-8.270%	17	405	-0.902%
2026-09-08	44.1500	45.9500	44.1500	45.9500	+25.375%	4	411	-9.097%
2026-09-04	36.7400	36.7900	36.5800	36.6500	+32.310%	22	396	+13.970%
2026-09-03	25.7800	27.9500	25.7800	27.7000	-0.431%	67	396	+50.794%
2026-09-02	27.8200	27.8200	27.8200	27.8200	-10.403%	1	391	+50.144%
2026-09-01	31.1100	31.1500	30.3000	31.0500	-10.182%	21	390	+34.525%
2026-08-31	35.7700	36.2900	34.4600	34.5700	-15.270%	335	371	+20.827%
2026-08-28	40.8000	40.8000	40.8000	40.8000	-9.554%	1	133	+2.377%
2026-08-27	46.9400	46.9400	45.1100	45.1100	-0.199%	32	134	-7.404%
2026-08-26	43.3700	45.2000	43.3700	45.2000	-2.165%	22	125	-7.588%
2026-08-25	45.1500	46.2000	45.1500	46.2000	+4.762%	9	105	-9.589%
2026-08-24	40.8000	44.6500	40.8000	44.1000	+0.685%	11	99	-5.283%
2026-08-20	44.9000	44.9500	43.7500	43.8000	-2.123%	12	96	-4.635%
2026-08-19	44.7500	44.7500	44.7500	44.7500	-16.542%	2	91	-6.659%
2026-08-18	53.7000	53.7000	53.6200	53.6200	-9.426%	2	91	-22.100%
2026-08-14	65.0000	65.0000	59.2000	59.2000	-10.249%	4	92	-29.443%
2026-08-13	65.0100	70.0000	65.0100	65.9600	+13.139%	3	95	-36.674%
2026-08-12	58.3000	58.3000	58.3000	58.3000	+16.251%	1	95	-28.353%
2026-08-11	51.5000	51.5000	50.1500	50.1500	-3.129%	6	96	-16.710%
2026-08-10	52.0000	52.0000	51.7700	51.7700	-5.096%	8	101	-19.316%
2026-08-07	56.0500	56.0500	54.5500	54.5500	-5.377%	6	96	-23.428%
2026-08-06	56.7000	59.9600	56.7000	57.6500	-3.917%	10	96	-27.546%
2026-08-05	60.0000	60.0000	60.0000	60.0000	-1.153%	1	96	-30.383%
2026-08-04	60.7000	60.7000	60.7000	60.7000	+17.181%	4	95	-31.186%
2026-08-03	49.9000	51.8000	49.9000	51.8000	-8.739%	9	91	-19.363%
2026-07-31	55.1500	56.7600	54.3900	56.7600	+5.111%	34	88	-26.409%
2026-07-30	54.0000	54.0000	54.0000	54.0000	+36.260%	1	76	-22.648%
2026-07-29	38.8900	39.7000	36.1000	39.6300	-12.323%	40	76	+5.400%
2026-07-28	42.0700	45.2000	42.0700	45.2000	-13.310%	13	58	-7.588%
2026-07-27	59.3000	59.3000	51.9300	52.1400	-26.460%	51	66	-19.889%
2026-07-24	70.9000	70.9000	70.9000	70.9000	-7.199%	3	102	-41.086%
2026-07-22	76.4000	76.4000	76.4000	76.4000	-0.624%	1	102	-45.327%
2026-07-21	76.8800	76.8800	76.8800	76.8800	+11.582%	2	102	-45.669%
2026-07-20	68.9000	68.9000	68.9000	68.9000	-6.322%	1	101	-39.376%
2026-07-16	73.5500	73.5500	73.5500	73.5500	-25.338%	2	102	-43.209%
2026-07-09	98.5100	98.5100	98.5100	98.5100	+16.870%	1	102	-57.598%
2026-07-08	85.1900	85.2700	84.2900	84.2900	-17.127%	4	102	-50.445%
2026-07-06	104.7500	104.7500	101.7100	101.7100	+0.743%	5	104	-58.932%
2026-07-02	100.9600	100.9600	100.9600	100.9600	-34.437%	1	101	-58.627%
2026-06-30	153.9900	153.9900	153.9900	153.9900	+15.184%	1	101	-72.875%
2026-06-29	123.0000	133.6900	123.0000	133.6900	+10.671%	2	102	-68.756%
2026-06-25	117.4500	120.8000	117.4500	120.8000	+19.770%	3	101	-65.422%
2026-06-24	100.8600	100.8600	100.8600	100.8600	-0.826%	1	100	-58.586%
2026-06-23	101.7000	101.7000	101.7000	101.7000	-15.693%	1	100	-58.928%
2026-06-18	116.8500	125.5000	116.8500	120.6300	+6.875%	3	97	-65.373%
2026-06-17	112.3500	112.8700	112.3500	112.8700	-1.484%	2	97	-62.993%
2026-06-15	113.7500	114.5700	113.7500	114.5700	+12.600%	4	97	-63.542%
2026-06-12	95.5000	102.5600	95.5000	101.7500	+14.364%	7	101	-58.948%
2026-06-11	88.9700	88.9700	88.9700	88.9700	+4.856%	2	102	-53.052%
2026-06-10	78.5000	84.8500	78.5000	84.8500	+51.626%	4	102	-50.772%
2026-06-05	55.9600	55.9600	55.9600	55.9600	-27.173%	1	99	-25.357%
2026-06-04	74.6000	76.8400	74.6000	76.8400	+0.800%	5	99	-45.640%
2026-06-03	76.5000	76.5000	76.2300	76.2300	+5.875%	16	96	-45.205%
2026-06-02	72.0000	72.0000	72.0000	72.0000	+20.040%	12	100	-41.986%
2026-06-01	58.9000	60.0000	58.9000	59.9800	-3.070%	21	97	-30.360%
2026-05-29	61.7000	61.8800	60.9600	61.8800	+1.409%	8	96	-32.498%
2026-05-28	61.1700	63.8000	61.0200	61.0200	-2.710%	19	96	-31.547%
2026-05-26	58.0000	62.7200	58.0000	62.7200	+22.309%	4	90	-33.402%
2026-05-21	51.2800	51.2800	51.2800	51.2800	+39.651%	1	91	-18.545%
2026-05-19	36.7200	36.7200	36.7200	36.7200	-25.593%	2	91	+13.753%
2026-05-11	48.2300	49.3500	48.2300	49.3500	+2.535%	3	90	-15.360%
2026-05-08	47.3000	48.1300	47.3000	48.1300	+11.258%	5	92	-13.214%
2026-05-07	46.3000	46.3000	42.9200	43.2600	-7.663%	4	87	-3.444%
2026-05-06	46.8500	46.8500	46.8500	46.8500	+19.974%	2	86	-10.843%
2026-05-05	37.3000	39.0500	36.0000	39.0500	+6.403%	65	84	+6.965%
2026-04-24	36.7000	36.7000	36.7000	36.7000	+7.467%	2	52	+13.815%
2026-04-20	33.8000	34.1500	33.8000	34.1500	-1.727%	5	51	+22.313%
2026-04-13	34.6000	34.7500	34.4500	34.7500	-3.499%	4	49	+20.201%
2026-04-10	35.4000	36.0100	35.4000	36.0100	+10.460%	18	45	+15.996%
2026-04-09	32.6000	32.6000	32.6000	32.6000	+19.853%	1	35	+28.129%
2026-04-08	27.2400	27.3500	27.1800	27.2000	+49.862%	18	35	+53.566%
2026-04-02	18.2000	18.3000	18.0000	18.1500	-7.161%	48	19	+130.138%
2026-03-26	19.7500	20.0500	19.5500	19.5500	0.000%	29	0	+113.657%